Bemax Inc (PK) (BMXC)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.000605 | 10.6233538191 | 0.005695 | 0.0064 | 0.0042 | 126662 | 0.00616233 | CS |
| 4 | 0.0015 | 31.25 | 0.0048 | 0.0065 | 0.0038 | 156716 | 0.00527965 | CS |
| 12 | 0.0022 | 53.6585365854 | 0.0041 | 0.0065 | 0.0016 | 702460 | 0.00309357 | CS |
| 26 | 0.000345 | 5.79345088161 | 0.005955 | 0.007325 | 0.0016 | 452012 | 0.00389965 | CS |
| 52 | -0.00259 | -29.1338582677 | 0.00889 | 0.0595 | 0.0016 | 391053 | 0.00638357 | CS |
| 156 | -19.9937 | -99.9685 | 20 | 48 | 0.0016 | 215468 | 2.37082896 | CS |
| 260 | -0.0537 | -89.5 | 0.06 | 728 | 0.0004 | 13522742 | 0.76298933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734128940 | 0.0063 | 0 | 0.00 | 0.00585 | 0.0063 | 0.0055 | 240194 |
| 1734042480 | 0.0063 | 0 | 0.00 | 0.0042 | 0.0063 | 0.0042 | 319697 |
| 1733955900 | 0.0063 | 0.0006 | 10.53 | 0.0057 | 0.0063 | 0.00495 | 89003 |
| 1733869200 | 0.0057 | 0 | 0.00 | 0.0057 | 0.0057 | 0.0057 | 0 |
| 1733782800 | 0.0057 | 0.0004 | 7.55 | 0.0064 | 0.0064 | 0.0057 | 70500 |
| 1733523600 | 0.0053 | -0.0002 | -3.64 | 0.005695 | 0.005695 | 0.0053 | 27448 |
| 1733437500 | 0.0055 | -0.000385 | -6.54 | 0.0062 | 0.0062 | 0.0042 | 72777 |
| 1733350980 | 0.0058849 | -0.000315 | -5.08 | 0.0062 | 0.0062 | 0.0058849 | 79000 |
| 1733264700 | 0.0062 | 0.0005 | 8.77 | 0.0057 | 0.0062 | 0.0039 | 72697 |
| 1733178180 | 0.0057 | 0.00095 | 20.00 | 0.006 | 0.0065 | 0.00485 | 173904 |
| 1732918200 | 0.00475 | -0.00029 | -5.75 | 0.00475 | 0.00492 | 0.00475 | 65000 |
| 1732746540 | 0.00504 | -0.00066 | -11.58 | 0.00495 | 0.0057 | 0.0038 | 205004 |
| 1732660140 | 0.0057 | 0.0003 | 5.56 | 0.005 | 0.0057999 | 0.005 | 112239 |
| 1732573560 | 0.0054 | -0.0001 | -1.82 | 0.0057999 | 0.0057999 | 0.0054 | 63952 |
| 1732314000 | 0.0055 | 0.0005 | 10.00 | 0.0055 | 0.0055 | 0.0055 | 170051 |
| 1732227900 | 0.005 | 0.00055 | 12.36 | 0.0046 | 0.00554 | 0.0046 | 150837 |
| 1732141740 | 0.00445 | -0.00045 | -9.18 | 0.0049 | 0.0053 | 0.0043 | 298056 |
| 1732054800 | 0.0049 | 5.0E-5 | 1.03 | 0.005 | 0.0055 | 0.00425 | 212264 |
| 1731968640 | 0.00485 | 5.0E-5 | 1.04 | 0.0047999 | 0.005 | 0.0046499 | 328459 |
| 1731709260 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0049 | 0.0047999 | 310001 |
| 1731622800 | 0.0047999 | 0.0001 | 2.13 | 0.0049 | 0.0049 | 0.0042 | 2191863 |
| 1731536760 | 0.0047 | 0.0002 | 4.44 | 0.004265 | 0.0047 | 0.004265 | 1316913 |
| 1731450480 | 0.0045 | 0.0002 | 4.65 | 0.004 | 0.0045 | 0.004 | 1238124 |
| 1731363600 | 0.0043 | 0.0002 | 4.88 | 0.0044 | 0.0044 | 0.0039 | 315692 |
| 1731104400 | 0.0041 | -0.00024 | -5.53 | 0.00415 | 0.00415 | 0.0036 | 281302 |
| 1731018540 | 0.00434 | 0.00054 | 14.21 | 0.0042 | 0.0045 | 0.0042 | 35864 |
| 1730931600 | 0.0038 | -0.0002 | -5.00 | 0.0038 | 0.0038 | 0.0038 | 400 |
| 1730845680 | 0.004 | 0.0004 | 11.11 | 0.004 | 0.004 | 0.004 | 10000 |
| 1730759160 | 0.0036 | -0.0004 | -10.00 | 0.0036 | 0.0036 | 0.0036 | 326973 |
| 1730496420 | 0.004 | 2.0E-5 | 0.50 | 0.0035 | 0.004 | 0.0035 | 260000 |
| 1730409900 | 0.00398 | 0 | 0.00 | 0.00398 | 0.00398 | 0.00398 | 0 |
| 1730323500 | 0.00398 | -0.00052 | -11.56 | 0.0043 | 0.0043 | 0.00398 | 45080 |
| 1730237280 | 0.0045 | 0.0006 | 15.38 | 0.004 | 0.0047999 | 0.004 | 321439 |
| 1730150880 | 0.0039 | 0.0004 | 11.43 | 0.00375 | 0.0039 | 0.00375 | 21001 |
| 1729891500 | 0.0035 | -0.0001 | -2.78 | 0.0039 | 0.0039 | 0.0035 | 193288 |
| 1729805160 | 0.0036 | -2.0E-5 | -0.55 | 0.0043 | 0.005 | 0.0036 | 7314 |
| 1729718940 | 0.00362 | 0.0012201 | 50.84 | 0.0023999 | 0.0043 | 0.0023999 | 38643 |
| 1729632300 | 0.0023999 | -0.0005 | -17.24 | 0.003 | 0.003 | 0.0022 | 1587060 |
| 1729545600 | 0.0028999 | -0.0001 | -3.33 | 0.00285 | 0.003 | 0.0025 | 310373 |
| 1729286400 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1729200000 | 0.003 | 0.0001001 | 3.45 | 0.0027 | 0.003 | 0.0027 | 194000 |
| 1729113960 | 0.0028999 | -0.0005 | -14.71 | 0.002625 | 0.0028999 | 0.0025 | 54001 |
| 1729027680 | 0.0034 | -0.0001 | -2.86 | 0.003 | 0.0034 | 0.003 | 197734 |
| 1728941220 | 0.0035 | 0.0002 | 6.06 | 0.0038 | 0.0038 | 0.0035 | 19501 |
| 1728681900 | 0.0033 | 0.0003 | 10.00 | 0.0033 | 0.0033 | 0.0033 | 11500 |
| 1728595560 | 0.003 | 0 | 0.00 | 0.0035 | 0.0035 | 0.003 | 480075 |
| 1728508800 | 0.003 | -0.0012 | -28.57 | 0.00345 | 0.00345 | 0.003 | 260962 |
| 1728422580 | 0.0042 | -0.0003 | -6.67 | 0.0031 | 0.0042 | 0.003 | 471550 |
| 1728336000 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0041399 | 249334 |
| 1728077220 | 0.0045 | 0.00155 | 52.54 | 0.0034 | 0.0045 | 0.0031 | 1247671 |
| 1727990760 | 0.00295 | 0.00085 | 40.48 | 0.002 | 0.0035 | 0.002 | 7782385 |
| 1727904000 | 0.0021 | 0 | 0.00 | 0.0021 | 0.00239 | 0.002 | 270001 |
| 1727818140 | 0.0021 | 0.0001 | 5.00 | 0.0023999 | 0.00324 | 0.0021 | 180000 |
| 1727731380 | 0.002 | -0.0004 | -16.67 | 0.0025 | 0.0025 | 0.002 | 536695 |
| 1727472000 | 0.0023999 | 0.0005999 | 33.33 | 0.0018 | 0.002625 | 0.0018 | 3740000 |
| 1727386200 | 0.0018 | -0.0005 | -21.74 | 0.0022 | 0.0023999 | 0.0016 | 6476005 |
| 1727299200 | 0.0023 | 0.0001 | 4.55 | 0.0025 | 0.00374 | 0.0023 | 1755737 |
| 1727212800 | 0.0022 | -0.0002 | -8.33 | 0.0028 | 0.0028 | 0.0022 | 1570000 |
| 1727126940 | 0.0023999 | -0.00275 | -53.40 | 0.0055 | 0.006 | 0.0023999 | 2252430 |
| 1726867200 | 0.00515 | 0.00075 | 17.05 | 0.0041 | 0.0055 | 0.0041 | 265950 |
| 1726781220 | 0.0044 | -0.0003 | -6.38 | 0.0046 | 0.0046 | 0.0043 | 533968 |
| 1726694460 | 0.0047 | 0.0001 | 2.17 | 0.0047999 | 0.0047999 | 0.0046499 | 190719 |
| 1726608240 | 0.0046 | -6.0E-5 | -1.29 | 0.0047999 | 0.0047999 | 0.0046 | 140200 |
| 1726521720 | 0.00466 | -0.00014 | -2.92 | 0.0049 | 0.0049 | 0.00466 | 119070 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
